Shanghai AtHub Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.650	26.930	26.460	26.730	26.730	21,660,837
2025-07-23	26.420	26.850	26.350	26.530	26.530	24,910,199
2025-07-22	26.780	26.800	26.310	26.420	26.420	27,410,438
2025-07-21	26.810	26.950	26.500	26.890	26.890	32,879,942
2025-07-18	27.770	27.990	27.020	27.040	27.040	45,355,690
2025-07-17	27.810	27.980	27.380	27.830	27.830	43,820,680
2025-07-16	28.300	28.860	27.560	28.070	28.070	69,456,892
2025-07-15	26.650	28.000	26.570	27.990	27.990	77,087,478
2025-07-14	27.400	27.580	26.570	26.780	26.780	49,988,467
2025-07-11	25.900	27.320	25.610	27.010	27.010	67,164,913
2025-07-10	26.380	26.530	25.810	26.120	26.120	47,369,054
2025-07-09	25.970	26.800	25.650	26.360	26.360	62,129,867
2025-07-08	24.750	26.150	24.610	25.960	25.960	60,589,177
2025-07-07	24.540	25.100	24.300	24.780	24.780	57,760,821
2025-07-04	24.200	26.470	24.110	25.640	25.640	97,230,849
2025-07-03	23.790	24.360	23.780	24.060	24.060	23,232,720
2025-07-02	25.150	25.150	24.340	24.550	24.550	16,174,722
2025-07-01	25.560	25.590	25.150	25.200	25.200	15,487,621
2025-06-30	25.360	25.700	25.360	25.550	25.550	19,340,453
2025-06-27	25.090	25.680	24.900	25.360	25.360	24,830,778
2025-06-26	25.040	25.640	24.880	25.130	25.130	27,876,035
2025-06-25	24.610	25.330	24.610	25.150	25.150	30,338,547
2025-06-24	23.530	24.600	23.430	24.550	24.550	26,812,386
2025-06-23	22.800	23.490	22.800	23.430	23.430	12,627,701
2025-06-20	23.820	23.880	23.250	23.260	23.260	14,714,225
2025-06-19	24.440	24.630	23.750	23.820	23.820	16,150,951
2025-06-18	24.240	24.700	24.000	24.430	24.430	15,673,935
2025-06-17	24.700	24.770	24.200	24.320	24.320	13,845,738
2025-06-16	24.000	24.760	23.950	24.680	24.680	14,215,850
2025-06-13	24.910	24.910	24.350	24.390	24.390	18,046,772
2025-06-12	24.842	25.158	24.725	24.950	24.950	13,492,358
2025-06-11	25.000	25.250	24.742	24.983	24.983	16,635,001
2025-06-10	25.983	26.025	24.658	25.042	25.042	28,583,061
2025-06-09	25.533	25.983	25.258	25.725	25.725	27,987,466
2025-06-06	25.375	25.817	24.917	25.400	25.400	36,265,584
2025-06-05	24.292	25.417	24.158	25.208	25.208	43,793,688
2025-06-04	24.058	24.650	23.833	24.233	24.233	24,674,571
2025-06-03	23.558	24.125	23.558	23.858	23.858	14,092,412
2025-05-30	24.367	24.367	23.733	23.800	23.800	17,636,977
2025-05-29	24.150	24.583	24.150	24.500	24.500	17,216,155
2025-05-28	24.375	24.592	24.075	24.150	24.150	16,041,583
2025-05-27	24.825	24.850	24.367	24.408	24.408	14,555,475
2025-05-26	24.583	25.083	24.433	24.825	24.825	19,869,919
2025-05-23	25.050	25.292	24.583	24.583	24.583	22,484,440
2025-05-22	25.567	25.692	25.208	25.242	25.242	16,434,963
2025-05-21	25.758	25.850	25.517	25.567	25.567	20,157,704
2025-05-20	25.750	26.233	25.508	25.958	25.958	19,977,429
2025-05-19	26.083	26.133	25.442	25.808	25.808	17,158,554
2025-05-16	25.667	26.317	25.358	25.975	25.975	25,387,942
2025-05-15	27.500	27.500	26.433	26.475	26.475	31,224,693
2025-05-14	27.642	28.025	27.333	27.708	27.708	29,946,988
2025-05-13	27.958	28.283	27.500	27.508	27.508	36,031,143
2025-05-12	27.267	27.542	27.000	27.542	27.542	27,734,287
2025-05-09	27.800	27.800	26.958	26.975	26.975	28,791,907
2025-05-08	27.900	28.208	27.717	27.933	27.933	33,750,987
2025-05-07	29.183	29.358	27.775	28.092	28.092	71,936,896
2025-05-06	27.500	29.667	27.092	29.083	29.083	73,020,892
2025-04-30	26.667	27.358	26.167	27.058	27.058	55,729,365
2025-04-29	25.992	26.850	25.600	26.442	26.442	62,176,806
2025-04-28	25.533	26.283	25.367	25.733	25.733	50,993,940

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0616 CNY
2022-04-29	0.0340 CNY
2021-04-26	0.0840 CNY
2020-05-22	0.0530 CNY
2019-04-29	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.